On Semiconductor (ON)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ON | ADI | NXPI | MCHP | MPWR |
| Company | On Semiconductor | Analog Devices | Nxp Semiconductors | Microchip Technology | Monolithic Power Sys |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 71.29 | 208.83 | 263.99 | 92.38 | 710.04 |
| High | 71.67 | 209.75 | 263.99 | 92.61 | 710.05 |
| Low | 71.01 | 208.28 | 263.00 | 92.23 | 705.98 |
| Last | 72.07 | 208.80 | 264.72 | 93.16 | 705.33 |
| Change | +1.61 | +1.61 | +2.99 | +1.66 | +2.79 |
| % Change | +2.28% | +0.78% | +1.14% | +1.81% | +0.40% |
| Volume | 80,055 | 41,361 | 17,384 | 45,000 | 3,565 |
| 20-Day Average Volume | 7,486,648 | 2,984,283 | 2,376,204 | 5,372,005 | 532,803 |
| Previous Close | 70.46 | 207.19 | 261.73 | 91.50 | 702.54 |
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 67.50 | 197.56 | 244.10 | 89.56 | 669.39 |
| 20-Day Raw Stochastic | 91.95% | 96.03% | 99.74% | 76.25% | 84.32% |
| 20-Day Relative Strength | 52.96% | 60.84% | 62.40% | 55.99% | 55.50% |
| Weighted Alpha | -17.65 | +14.57 | +51.76 | +19.76 | +59.40 |
| Today's Opinion | 72% Sell | 100% Buy | 88% Buy | 100% Buy | 88% Buy |
| Previous Opinion | 88% Sell | 100% Buy | 88% Buy | 100% Buy | 88% Buy |
| Last Month's Opinion | 100% Sell | 72% Buy | 64% Buy | 32% Buy | 40% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +2.87% since 05/06/24 | +2.63% since 05/06/24 | +1.63% since 05/06/24 | -1.32% since 05/06/24 | -3.14% since 05/06/24 |
| Low | 69.07 on 05/08/24 | 201.81 on 05/08/24 | 255.58 on 05/08/24 | 89.82 on 05/08/24 | 687.56 on 05/08/24 |
| High | 72.44 on 05/07/24 | 209.75 on 05/13/24 | 264.00 on 05/10/24 | 96.14 on 05/07/24 | 725.00 on 05/07/24 |
| 1-Month | |||||
| %Chg | +7.55% since 04/12/24 | +8.53% since 04/12/24 | +12.95% since 04/12/24 | +8.03% since 04/12/24 | +7.87% since 04/12/24 |
| Low | 59.34 on 04/22/24 | 182.57 on 04/19/24 | 213.02 on 04/19/24 | 80.90 on 04/19/24 | 584.95 on 04/22/24 |
| High | 72.75 on 04/30/24 | 209.75 on 05/13/24 | 264.00 on 05/10/24 | 96.14 on 05/07/24 | 733.31 on 05/06/24 |
| 3-Month | |||||
| %Chg | -8.81% since 02/13/24 | +12.98% since 02/13/24 | +13.70% since 02/13/24 | +14.69% since 02/13/24 | -0.29% since 02/13/24 |
| Low | 59.34 on 04/22/24 | 182.57 on 04/19/24 | 213.02 on 04/19/24 | 79.94 on 02/14/24 | 584.95 on 04/22/24 |
| High | 85.16 on 03/07/24 | 209.75 on 05/13/24 | 264.26 on 03/07/24 | 96.14 on 05/07/24 | 778.15 on 03/08/24 |
| 6-Month | |||||
| %Chg | +7.53% since 11/13/23 | +22.27% since 11/13/23 | +42.76% since 11/13/23 | +20.75% since 11/13/23 | +40.02% since 11/13/23 |
| Low | 59.34 on 04/22/24 | 175.00 on 11/14/23 | 190.17 on 11/14/23 | 79.23 on 11/14/23 | 523.64 on 11/14/23 |
| High | 86.77 on 12/15/23 | 209.75 on 05/13/24 | 264.26 on 03/07/24 | 96.14 on 05/07/24 | 778.15 on 03/08/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 30,314,144 | 102,747,184 | 66,920,180 | 49,446,600 | 34,198,944 |
| Shares Outstanding, K | 430,232 | 495,908 | 255,684 | 540,400 | 48,679 |
| Annual Sales | 8,253,000,000 | 12,305,540,000 | 13,276,000,000 | 8,438,700,000 | 1,821,070,000 |
| Annual Net Income | 2,183,700,000 | 3,314,580,000 | 2,797,000,000 | 2,237,700,000 | 427,370,000 |
| Last Quarter Sales | 1,862,700,000 | 2,512,700,000 | 3,126,000,000 | 1,765,700,000 | 457,890,000 |
| Last Quarter Net Income | 453,000,000 | 462,730,000 | 639,000,000 | 419,200,000 | 92,540,000 |
| 60-Month Beta | 1.78 | 1.14 | 1.54 | 1.60 | 1.22 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.08 on 04/29/24 | 1.73 on 02/21/24 | 3.24 on 04/29/24 | 0.57 on 05/06/24 | 2.81 on 05/01/24 |
| Latest Earnings Date | 04/29/24 | 05/22/24 | 04/29/24 | 05/06/24 | 05/01/24 |
| Most Recent Dividend | N/A | 0.920 on 03/04/24 | 1.014 on 03/20/24 | 0.450 on 02/22/24 | 1.250 on 03/27/24 |
| Next Ex-Dividends Date | N/A | 03/04/24 | 03/20/24 | 05/21/24 | 03/27/24 |
| Ratios | |||||
| Price/Earnings ttm | 14.11 | 22.60 | 20.75 | 19.84 | 82.81 |